시장 데이터를 불러오는 중
전체 종목
Motley Fool Next Index ETF 과거 주가
Motley Fool Next Index ETF · TMFX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Motley Fool Next Index ETF · TMFX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,401 | ₩32,628 | ₩32,381 | ₩32,628 | +0.70% | 1.5만 |
| 2026.10.08 | ₩31,839 | ₩32,220 | ₩31,810 | ₩32,220 | +1.20% | 6.1천 |
| 2026.10.07 | ₩32,133 | ₩32,352 | ₩31,799 | ₩31,933 | -0.62% | 2.6만 |
| 2026.10.06 | ₩32,334 | ₩32,360 | ₩32,133 | ₩32,172 | -0.50% | 3.1천 |
| 2026.10.05 | ₩31,772 | ₩32,173 | ₩31,772 | ₩32,149 | +1.19% | 5.9천 |
| 2026.10.02 | ₩31,959 | ₩32,360 | ₩31,785 | ₩31,812 | -0.46% | 1.7만 |
| 2026.10.01 | ₩31,638 | ₩31,799 | ₩31,451 | ₩31,732 | +0.30% | 1.9만 |
| 2026.09.30 | ₩31,665 | ₩31,732 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,509 |
| -0.49% |
| 2.9만 |
| 2026.09.29 | ₩31,505 | ₩31,542 | ₩31,317 | ₩31,542 | +0.12% | 4.2천 |
|---|
| 2026.09.28 | ₩31,505 | ₩31,652 | ₩31,358 | ₩31,531 | +0.08% | 1.2만 |
|---|
| 2026.09.25 | ₩32,026 | ₩32,026 | ₩31,806 | ₩31,815 | -0.66% | 3.7천 |
|---|
| 2026.09.24 | ₩32,133 | ₩32,133 | ₩31,785 | ₩31,954 | -0.56% | 2.3만 |
|---|
| 2026.09.23 | ₩32,213 | ₩32,213 | ₩31,989 | ₩31,989 | -0.70% | 1만 |
|---|
| 2026.09.22 | ₩32,427 | ₩32,427 | ₩32,093 | ₩32,153 | -0.85% | 1.3만 |
|---|
| 2026.09.21 | ₩31,919 | ₩32,028 | ₩31,906 | ₩32,013 | +0.29% | 8.5천 |
|---|
| 2026.09.18 | ₩31,973 | ₩31,973 | ₩31,625 | ₩31,625 | -1.09% | 1.3만 |
|---|
| 2026.09.17 | ₩31,973 | ₩31,973 | ₩31,886 | ₩31,925 | -0.15% | 5.6천 |
|---|
| 2026.09.16 | ₩31,879 | ₩31,946 | ₩31,424 | ₩31,632 | -0.78% | 2만 |
|---|
| 2026.09.15 | ₩31,933 | ₩32,013 | ₩31,781 | ₩31,781 | -0.47% | 4.3천 |
|---|
| 2026.09.14 | ₩31,652 | ₩32,073 | ₩31,652 | ₩32,073 | +1.33% | 2.3만 |
|---|
| 2026.09.11 | ₩31,625 | ₩31,625 | ₩31,424 | ₩31,525 | -0.32% | 6.1천 |
|---|
| 2026.09.10 | ₩31,518 | ₩31,545 | ₩31,297 | ₩31,311 | -0.66% | 2.2만 |
|---|
| 2026.09.09 | ₩31,826 | ₩31,826 | ₩31,465 | ₩31,469 | -1.12% | 1.5만 |
|---|
| 2026.09.08 | ₩32,748 | ₩32,748 | ₩31,983 | ₩31,983 | -2.34% | 1.8만 |
|---|
| 2026.09.04 | ₩32,935 | ₩32,935 | ₩32,561 | ₩32,640 | -0.90% | 1.5만 |
|---|
| 2026.09.03 | ₩32,949 | ₩32,949 | ₩32,648 | ₩32,895 | -0.16% | 1.1만 |
|---|
| 2026.09.02 | ₩33,577 | ₩33,577 | ₩32,521 | ₩32,628 | -2.83% | 2.1만 |
|---|
| 2026.09.01 | ₩32,775 | ₩32,775 | ₩32,508 | ₩32,516 | -0.79% | 2.4천 |
|---|
| 2026.08.31 | ₩35,115 | ₩35,115 | ₩32,775 | ₩32,903 | -6.30% | 3.4천 |
|---|
| 2026.08.28 | ₩33,424 | ₩33,424 | ₩33,056 | ₩33,071 | -1.06% | 3.5천 |
|---|
| 2026.08.27 | ₩33,404 | ₩33,484 | ₩33,370 | ₩33,389 | -0.04% | 9.5천 |
|---|
| 2026.08.26 | ₩32,935 | ₩33,096 | ₩32,935 | ₩33,037 | +0.31% | 9.5천 |
|---|
| 2026.08.25 | ₩33,149 | ₩33,176 | ₩33,109 | ₩33,131 | -0.06% | 3.4천 |
|---|
| 2026.08.24 | ₩33,270 | ₩33,270 | ₩32,989 | ₩33,095 | -0.53% | 1.5천 |
|---|
| 2026.08.21 | ₩33,149 | ₩33,243 | ₩33,149 | ₩33,243 | +0.28% | 600 |
|---|
| 2026.08.20 | ₩32,935 | ₩32,935 | ₩32,829 | ₩32,857 | -0.24% | 1.7천 |
|---|
| 2026.08.19 | ₩32,882 | ₩33,430 | ₩32,882 | ₩33,363 | +1.46% | 1.4만 |
|---|
| 2026.08.18 | ₩32,561 | ₩32,601 | ₩32,307 | ₩32,307 | -0.78% | 2천 |
|---|
| 2026.08.17 | ₩32,628 | ₩32,628 | ₩32,450 | ₩32,450 | -0.55% | 3.6천 |
|---|
| 2026.08.14 | ₩33,002 | ₩33,002 | ₩32,843 | ₩32,843 | -0.48% | 1.6천 |
|---|
| 2026.08.13 | ₩32,481 | ₩32,954 | ₩32,374 | ₩32,954 | +1.46% | 4.8천 |
|---|
| 2026.08.12 | ₩32,401 | ₩32,427 | ₩32,187 | ₩32,327 | -0.23% | 1.7만 |
|---|
| 2026.08.11 | ₩32,574 | ₩32,574 | ₩32,429 | ₩32,429 | -0.45% | 3천 |
|---|
| 2026.08.10 | ₩32,334 | ₩32,508 | ₩32,334 | ₩32,462 | +0.40% | 4.7천 |
|---|
| 2026.08.07 | ₩32,093 | ₩32,347 | ₩32,093 | ₩32,347 | +0.79% | 3.3천 |
|---|
| 2026.08.06 | ₩31,632 | ₩31,658 | ₩31,531 | ₩31,622 | -0.03% | 1.2천 |
|---|
| 2026.08.05 | ₩32,093 | ₩32,093 | ₩31,812 | ₩31,874 | -0.68% | 5.7천 |
|---|
| 2026.08.04 | ₩31,558 | ₩32,093 | ₩31,558 | ₩32,073 | +1.63% | 1.4천 |
|---|
| 2026.08.03 | ₩31,157 | ₩31,293 | ₩31,157 | ₩31,293 | +0.44% | 3.4천 |
|---|
| 2026.07.31 | ₩30,796 | ₩30,836 | ₩30,569 | ₩30,829 | +0.11% | 6.4천 |
|---|
| 2026.07.30 | ₩30,836 | ₩31,059 | ₩30,672 | ₩31,059 | +0.72% | 1.3천 |
|---|
| 2026.07.29 | ₩31,264 | ₩31,652 | ₩31,251 | ₩31,251 | -0.04% | 4.4천 |
|---|
| 2026.07.28 | ₩30,849 | ₩31,269 | ₩30,849 | ₩31,269 | +1.36% | 5.5천 |
|---|
| 2026.07.27 | ₩30,542 | ₩30,829 | ₩30,542 | ₩30,776 | +0.77% | 1.5만 |
|---|
| 2026.07.24 | ₩30,034 | ₩30,234 | ₩30,034 | ₩30,161 | +0.42% | 7천 |
|---|
| 2026.07.23 | ₩29,980 | ₩29,980 | ₩29,847 | ₩29,891 | -0.30% | 3.1천 |
|---|
| 2026.07.22 | ₩30,274 | ₩30,274 | ₩30,141 | ₩30,141 | -0.44% | 5.8천 |
|---|
| 2026.07.21 | ₩30,742 | ₩30,742 | ₩30,502 | ₩30,547 | -0.64% | 4.9천 |
|---|
| 2026.07.20 | ₩30,956 | ₩30,956 | ₩30,676 | ₩30,725 | -0.75% | 3.7천 |
|---|
| 2026.07.17 | ₩30,903 | ₩30,903 | ₩30,823 | ₩30,867 | -0.12% | 3.8천 |
|---|
| 2026.07.16 | ₩30,856 | ₩31,090 | ₩30,856 | ₩31,063 | +0.67% | 900 |
|---|
| 2026.07.15 | ₩31,117 | ₩31,117 | ₩30,863 | ₩30,864 | -0.81% | 1.1천 |
|---|
| 2026.07.14 | ₩31,130 | ₩31,157 | ₩30,863 | ₩30,886 | -0.79% | 3.2천 |
|---|
| 2026.07.13 | ₩31,057 | ₩31,065 | ₩30,890 | ₩30,959 | -0.31% | 8.1천 |
|---|
| 2026.07.10 | ₩31,010 | ₩31,010 | ₩30,943 | ₩30,943 | -0.22% | 1.7천 |
|---|
| 2026.07.09 | ₩31,097 | ₩31,184 | ₩31,077 | ₩31,168 | +0.23% | 3.2천 |
|---|
| 2026.07.08 | ₩31,157 | ₩31,478 | ₩30,582 | ₩30,800 | -1.15% | 1.4만 |
|---|
| 2026.07.07 | ₩31,384 | ₩31,424 | ₩31,184 | ₩31,184 | -0.64% | 3천 |
|---|
| 2026.07.06 | ₩31,612 | ₩31,612 | ₩31,104 | ₩31,301 | -0.98% | 1.3만 |
|---|
| 2026.07.02 | ₩31,231 | ₩31,331 | ₩30,997 | ₩31,177 | -0.17% | 5.3천 |
|---|
| 2026.07.01 | ₩30,609 | ₩32,949 | ₩30,609 | ₩30,947 | +1.11% | 3.1천 |
|---|
| 2026.06.30 | ₩30,401 | ₩30,562 | ₩30,368 | ₩30,515 | +0.37% | 1만 |
|---|
| 2026.06.29 | ₩30,729 | ₩30,729 | ₩30,114 | ₩30,395 | -1.09% | 2.8천 |
|---|
| 2026.06.26 | ₩29,245 | ₩30,087 | ₩29,245 | ₩30,087 | +2.88% | 1.1만 |
|---|
| 2026.06.25 | ₩29,845 | ₩29,845 | ₩29,449 | ₩29,449 | -1.33% | 2.1천 |
|---|
| 2026.06.24 | ₩29,647 | ₩29,673 | ₩29,551 | ₩29,551 | -0.32% | 1.5천 |
|---|
| 2026.06.23 | ₩29,405 | ₩29,559 | ₩29,302 | ₩29,302 | -0.35% | 500 |
|---|
| 2026.06.22 | ₩29,566 | ₩29,566 | ₩29,352 | ₩29,441 | -0.42% | 3.6천 |
|---|
| 2026.06.18 | ₩29,312 | ₩29,621 | ₩29,312 | ₩29,621 | +1.05% | 3.3천 |
|---|
| 2026.06.17 | ₩29,867 | ₩29,867 | ₩29,238 | ₩29,238 | -2.10% | 1.4천 |
|---|
| 2026.06.16 | ₩30,087 | ₩30,121 | ₩29,742 | ₩29,742 | -1.15% | 2.7천 |
|---|
| 2026.06.15 | ₩30,208 | ₩30,208 | ₩30,004 | ₩30,004 | -0.67% | 5.3천 |
|---|
| 2026.06.12 | ₩29,786 | ₩29,873 | ₩29,619 | ₩29,810 | +0.08% | 4천 |
|---|
| 2026.06.11 | ₩29,338 | ₩29,820 | ₩29,338 | ₩29,820 | +1.64% | 5.1천 |
|---|
| 2026.06.10 | ₩29,539 | ₩29,539 | ₩29,258 | ₩29,265 | -0.93% | 7.7천 |
|---|
| 2026.06.09 | ₩29,592 | ₩29,913 | ₩28,924 | ₩29,606 | +0.05% | 7.1천 |
|---|
| 2026.06.08 | ₩29,552 | ₩29,646 | ₩29,455 | ₩29,455 | -0.33% | 3.2천 |
|---|
| 2026.06.05 | ₩29,873 | ₩29,873 | ₩29,365 | ₩29,459 | -1.39% | 3.5천 |
|---|
| 2026.06.04 | ₩30,381 | ₩30,381 | ₩30,208 | ₩30,212 | -0.56% | 4천 |
|---|
| 2026.06.03 | ₩30,060 | ₩30,060 | ₩29,833 | ₩29,998 | -0.21% | 3.3천 |
|---|
| 2026.06.02 | ₩30,194 | ₩30,274 | ₩30,101 | ₩30,274 | +0.27% | 1.3만 |
|---|
| 2026.06.01 | ₩30,161 | ₩30,648 | ₩30,127 | ₩30,542 | +1.26% | 2.9천 |
|---|
| 2026.05.29 | ₩29,940 | ₩30,236 | ₩29,927 | ₩30,137 | +0.66% | 3.4천 |
|---|
| 2026.05.28 | ₩29,338 | ₩29,994 | ₩29,338 | ₩29,927 | +2.01% | 4.4천 |
|---|
| 2026.05.27 | ₩29,325 | ₩29,566 | ₩29,325 | ₩29,385 | +0.21% | 700 |
|---|
| 2026.05.26 | ₩29,419 | ₩29,512 | ₩28,362 | ₩29,467 | +0.16% | 2.8천 |
|---|
| 2026.05.22 | ₩28,977 | ₩29,365 | ₩28,977 | ₩29,215 | +0.82% | 4.2천 |
|---|
| 2026.05.21 | ₩28,389 | ₩28,951 | ₩28,389 | ₩28,870 | +1.70% | 7.3천 |
|---|
| 2026.05.20 | ₩28,255 | ₩28,783 | ₩28,255 | ₩28,783 | +1.87% | 6.8천 |
|---|
| 2026.05.19 | ₩28,442 | ₩28,442 | ₩28,242 | ₩28,259 | -0.64% | 5.2천 |
|---|
| 2026.05.18 | ₩28,295 | ₩28,618 | ₩28,295 | ₩28,461 | +0.59% | 3.4천 |
|---|
| 2026.05.15 | ₩28,028 | ₩28,362 | ₩28,015 | ₩28,224 | +0.70% | 3천 |
|---|
| 2026.05.14 | ₩28,148 | ₩28,389 | ₩28,115 | ₩28,301 | +0.54% | 2.3만 |
|---|
| 2026.05.13 | ₩27,988 | ₩28,171 | ₩27,974 | ₩28,171 | +0.65% | 8.9천 |
|---|
| 2026.05.12 | ₩28,402 | ₩28,402 | ₩28,202 | ₩28,331 | -0.25% | 5천 |
|---|
| 2026.05.11 | ₩28,750 | ₩28,797 | ₩28,563 | ₩28,602 | -0.52% | 4.9천 |
|---|
| 2026.05.08 | ₩28,496 | ₩28,814 | ₩28,489 | ₩28,814 | +1.12% | 4.5천 |
|---|
| 2026.05.07 | ₩29,111 | ₩29,111 | ₩28,684 | ₩28,805 | -1.05% | 1.8천 |
|---|
| 2026.05.06 | ₩28,483 | ₩28,795 | ₩28,483 | ₩28,795 | +1.10% | 6.7천 |
|---|
| 2026.05.05 | ₩28,335 | ₩28,635 | ₩28,335 | ₩28,596 | +0.92% | 5천 |
|---|
| 2026.05.04 | ₩28,282 | ₩28,496 | ₩28,282 | ₩28,313 | +0.11% | 4천 |
|---|
| 2026.05.01 | ₩28,335 | ₩28,436 | ₩28,242 | ₩28,396 | +0.21% | 9.5천 |
|---|
| 2026.04.30 | ₩27,720 | ₩27,948 | ₩27,600 | ₩27,941 | +0.80% | 5천 |
|---|
| 2026.04.29 | ₩27,399 | ₩27,600 | ₩27,399 | ₩27,600 | +0.73% | 1.6천 |
|---|
| 2026.04.28 | ₩28,122 | ₩28,122 | ₩27,814 | ₩27,839 | -1.00% | 1.9천 |
|---|
| 2026.04.27 | ₩28,148 | ₩28,277 | ₩28,148 | ₩28,159 | +0.04% | 4천 |
|---|
| 2026.04.24 | ₩28,041 | ₩28,215 | ₩28,041 | ₩28,215 | +0.62% | 7.8천 |
|---|
| 2026.04.23 | ₩28,335 | ₩28,335 | ₩28,068 | ₩28,159 | -0.62% | 7.8천 |
|---|
| 2026.04.22 | ₩28,690 | ₩28,741 | ₩28,622 | ₩28,741 | +0.18% | 500 |
|---|
| 2026.04.21 | ₩29,044 | ₩29,325 | ₩28,683 | ₩28,683 | -1.24% | 6.1천 |
|---|
| 2026.04.20 | ₩28,603 | ₩28,921 | ₩28,483 | ₩28,921 | +1.11% | 2.9천 |
|---|
| 2026.04.17 | ₩28,603 | ₩28,844 | ₩28,584 | ₩28,647 | +0.15% | 5.7천 |
|---|
| 2026.04.16 | ₩28,088 | ₩28,202 | ₩28,088 | ₩28,174 | +0.30% | 2.4천 |
|---|
| 2026.04.15 | ₩28,041 | ₩28,081 | ₩28,041 | ₩28,061 | +0.07% | 1.2천 |
|---|
| 2026.04.14 | ₩27,627 | ₩27,720 | ₩27,627 | ₩27,659 | +0.12% | 2.4천 |
|---|
| 2026.04.13 | ₩26,691 | ₩27,485 | ₩26,691 | ₩27,485 | +2.98% | 4.6천 |
|---|
| 2026.04.10 | ₩27,025 | ₩27,025 | ₩26,812 | ₩26,812 | -0.79% | 3천 |
|---|
| 2026.04.09 | ₩27,359 | ₩27,359 | ₩26,958 | ₩27,156 | -0.74% | 1.2천 |
|---|
| 2026.04.08 | ₩27,814 | ₩27,814 | ₩27,422 | ₩27,422 | -1.41% | 3.1천 |
|---|
| 2026.04.07 | ₩26,878 | ₩26,998 | ₩26,831 | ₩26,941 | +0.23% | 6.8천 |
|---|
| 2026.04.06 | ₩26,945 | ₩27,092 | ₩26,945 | ₩27,089 | +0.54% | 4.4천 |
|---|
| 2026.04.02 | ₩26,223 | ₩26,911 | ₩26,223 | ₩26,911 | +2.63% | 3.5천 |
|---|
| 2026.04.01 | ₩26,744 | ₩26,958 | ₩26,740 | ₩26,740 | -0.02% | 2.1천 |
|---|
| 2026.03.31 | ₩26,263 | ₩26,771 | ₩26,263 | ₩26,708 | +1.70% | 4.9천 |
|---|
| 2026.03.30 | ₩26,196 | ₩26,196 | ₩25,835 | ₩25,856 | -1.30% | 5천 |
|---|
| 2026.03.27 | ₩26,530 | ₩26,530 | ₩26,089 | ₩26,152 | -1.43% | 7.8천 |
|---|
| 2026.03.26 | ₩26,931 | ₩27,038 | ₩26,719 | ₩26,719 | -0.79% | 2.5천 |
|---|
| 2026.03.25 | ₩27,252 | ₩27,252 | ₩27,172 | ₩27,188 | -0.24% | 4.2천 |
|---|
| 2026.03.24 | ₩26,744 | ₩27,079 | ₩26,744 | ₩26,982 | +0.89% | 2.8천 |
|---|
| 2026.03.23 | ₩27,386 | ₩27,482 | ₩27,136 | ₩27,136 | -0.91% | 1.1천 |
|---|
| 2026.03.20 | ₩27,212 | ₩27,212 | ₩26,530 | ₩26,713 | -1.83% | 1.6천 |
|---|
| 2026.03.19 | ₩27,085 | ₩27,279 | ₩27,065 | ₩27,279 | +0.72% | 2천 |
|---|
| 2026.03.18 | ₩27,573 | ₩27,573 | ₩27,219 | ₩27,219 | -1.29% | 1.2천 |
|---|
| 2026.03.17 | ₩27,720 | ₩27,720 | ₩27,537 | ₩27,537 | -0.66% | 2.2천 |
|---|
| 2026.03.16 | ₩27,346 | ₩27,490 | ₩27,292 | ₩27,333 | -0.05% | 9.4천 |
|---|
| 2026.03.13 | ₩27,366 | ₩27,366 | ₩27,036 | ₩27,036 | -1.21% | 6.4천 |
|---|
| 2026.03.12 | ₩27,613 | ₩27,680 | ₩27,159 | ₩27,159 | -1.65% | 4.4천 |
|---|
| 2026.03.11 | ₩27,801 | ₩28,015 | ₩27,760 | ₩27,867 | +0.24% | 5.5천 |
|---|
| 2026.03.10 | ₩27,854 | ₩28,282 | ₩27,854 | ₩27,920 | +0.24% | 2.7천 |
|---|
| 2026.03.09 | ₩27,600 | ₩28,162 | ₩27,266 | ₩28,162 | +2.03% | 6.3천 |
|---|
| 2026.03.06 | ₩27,827 | ₩28,015 | ₩27,827 | ₩27,948 | +0.43% | 5.3천 |
|---|
| 2026.03.05 | ₩28,763 | ₩28,770 | ₩28,215 | ₩28,362 | -1.39% | 3.3천 |
|---|
| 2026.03.04 | ₩28,549 | ₩28,737 | ₩28,549 | ₩28,664 | +0.40% | 1.9천 |
|---|
| 2026.03.03 | ₩28,122 | ₩28,689 | ₩28,081 | ₩28,594 | +1.68% | 2.1천 |
|---|
| 2026.03.02 | ₩28,309 | ₩28,964 | ₩28,309 | ₩28,920 | +2.16% | 2.7천 |
|---|
| 2026.02.27 | ₩28,549 | ₩28,717 | ₩28,496 | ₩28,717 | +0.59% | 2.2천 |
|---|
| 2026.02.26 | ₩28,837 | ₩28,951 | ₩28,630 | ₩28,951 | +0.39% | 6.7천 |
|---|
| 2026.02.25 | ₩28,376 | ₩28,783 | ₩28,376 | ₩28,783 | +1.44% | 1.2만 |
|---|
| 2026.02.24 | ₩28,282 | ₩28,777 | ₩28,282 | ₩28,737 | +1.61% | 2.5천 |
|---|
| 2026.02.23 | ₩28,750 | ₩28,750 | ₩28,229 | ₩28,291 | -1.60% | 6.5천 |
|---|
| 2026.02.20 | ₩28,991 | ₩28,991 | ₩28,777 | ₩28,917 | -0.25% | 1.4만 |
|---|
| 2026.02.19 | ₩28,737 | ₩28,818 | ₩28,603 | ₩28,818 | +0.28% | 3.2천 |
|---|
| 2026.02.18 | ₩28,951 | ₩28,951 | ₩28,790 | ₩28,842 | -0.37% | 1.1천 |
|---|
| 2026.02.17 | ₩28,456 | ₩28,650 | ₩28,202 | ₩28,568 | +0.39% | 8.9천 |
|---|
| 2026.02.13 | ₩28,349 | ₩28,723 | ₩28,349 | ₩28,557 | +0.74% | 2.3천 |
|---|
| 2026.02.12 | ₩29,058 | ₩29,058 | ₩28,229 | ₩28,258 | -2.75% | 6.6천 |
|---|
| 2026.02.11 | ₩28,750 | ₩28,873 | ₩28,630 | ₩28,873 | +0.43% | 4.5천 |
|---|
| 2026.02.10 | ₩29,138 | ₩29,392 | ₩29,138 | ₩29,151 | +0.05% | 2.3천 |
|---|
| 2026.02.09 | ₩28,830 | ₩29,195 | ₩28,830 | ₩29,147 | +1.10% | 3천 |
|---|
| 2026.02.06 | ₩28,509 | ₩28,873 | ₩28,422 | ₩28,873 | +1.28% | 3천 |
|---|
| 2026.02.05 | ₩28,376 | ₩28,376 | ₩27,894 | ₩27,940 | -1.54% | 8.4천 |
|---|
| 2026.02.04 | ₩28,469 | ₩28,469 | ₩28,068 | ₩28,373 | -0.34% | 1.4천 |
|---|
| 2026.02.03 | ₩28,830 | ₩28,830 | ₩28,202 | ₩28,440 | -1.35% | 1.3만 |
|---|
| 2026.02.02 | ₩28,670 | ₩28,924 | ₩28,670 | ₩28,785 | +0.40% | 2.4천 |
|---|
| 2026.01.30 | ₩28,924 | ₩28,924 | ₩28,643 | ₩28,690 | -0.81% | 4.5천 |
|---|
| 2026.01.29 | ₩29,258 | ₩29,760 | ₩28,870 | ₩29,111 | -0.50% | 8.6천 |
|---|
| 2026.01.28 | ₩29,662 | ₩29,673 | ₩29,526 | ₩29,534 | -0.43% | 4.2천 |
|---|
| 2026.01.27 | ₩29,780 | ₩29,780 | ₩29,579 | ₩29,657 | -0.41% | 4.5천 |
|---|
| 2026.01.26 | ₩29,780 | ₩29,860 | ₩29,770 | ₩29,770 | -0.03% | 2.2천 |
|---|
| 2026.01.23 | ₩30,194 | ₩30,194 | ₩29,726 | ₩29,786 | -1.35% | 3.8천 |
|---|
| 2026.01.22 | ₩29,971 | ₩30,127 | ₩29,971 | ₩30,050 | +0.26% | 7.5천 |
|---|
| 2026.01.21 | ₩29,673 | ₩29,833 | ₩29,479 | ₩29,776 | +0.35% | 1.2만 |
|---|
| 2026.01.20 | ₩29,445 | ₩29,699 | ₩29,376 | ₩29,412 | -0.11% | 1.3만 |
|---|
| 2026.01.16 | ₩29,900 | ₩30,074 | ₩29,833 | ₩29,843 | -0.19% | 4.6천 |
|---|
| 2026.01.15 | ₩29,873 | ₩30,034 | ₩29,873 | ₩29,888 | +0.05% | 6천 |
|---|
| 2026.01.14 | ₩29,847 | ₩29,847 | ₩29,699 | ₩29,734 | -0.38% | 2.3천 |
|---|
| 2026.01.13 | ₩30,060 | ₩30,060 | ₩29,793 | ₩29,893 | -0.56% | 3.6천 |
|---|
| 2026.01.12 | ₩29,785 | ₩29,968 | ₩29,753 | ₩29,958 | +0.58% | 7천 |
|---|
| 2026.01.09 | ₩29,780 | ₩29,940 | ₩29,686 | ₩29,833 | +0.18% | 7.4천 |
|---|
| 2026.01.08 | ₩29,753 | ₩29,753 | ₩29,633 | ₩29,673 | -0.27% | 4.9천 |
|---|
| 2026.01.07 | ₩29,847 | ₩29,887 | ₩29,762 | ₩29,762 | -0.28% | 4.3천 |
|---|
| 2026.01.06 | ₩29,432 | ₩29,839 | ₩29,432 | ₩29,839 | +1.38% | 2.5천 |
|---|
| 2026.01.05 | ₩29,151 | ₩29,460 | ₩29,151 | ₩29,400 | +0.85% | 6천 |
|---|
| 2026.01.02 | ₩28,890 | ₩29,058 | ₩28,790 | ₩29,032 | +0.49% | 4.3천 |
|---|
| 2025.12.31 | ₩29,071 | ₩29,071 | ₩28,818 | ₩28,818 | -0.87% | 2.9천 |
|---|
| 2025.12.30 | ₩29,245 | ₩29,365 | ₩29,094 | ₩29,094 | -0.52% | 1.2만 |
|---|
| 2025.12.29 | ₩29,258 | ₩29,357 | ₩29,178 | ₩29,231 | -0.09% | 3.9천 |
|---|
| 2025.12.26 | ₩29,472 | ₩29,472 | ₩29,336 | ₩29,379 | -0.32% | 5.9천 |
|---|
| 2025.12.24 | ₩29,432 | ₩29,472 | ₩29,417 | ₩29,472 | +0.14% | 2.1천 |
|---|
| 2025.12.23 | ₩29,472 | ₩29,506 | ₩29,272 | ₩29,379 | -0.32% | 2만 |
|---|
| 2025.12.22 | ₩29,365 | ₩29,592 | ₩29,365 | ₩29,538 | +0.59% | 2.6천 |
|---|
| 2025.12.19 | ₩28,910 | ₩29,205 | ₩28,910 | ₩29,178 | +0.93% | 4.8천 |
|---|
| 2025.12.18 | ₩28,924 | ₩28,964 | ₩28,750 | ₩28,783 | -0.49% | 3.1천 |
|---|
| 2025.12.17 | ₩28,900 | ₩28,937 | ₩28,543 | ₩28,543 | -1.24% | 1.1천 |
|---|
| 2025.12.16 | ₩28,830 | ₩28,830 | ₩28,563 | ₩28,742 | -0.31% | 1.9만 |
|---|
| 2025.12.15 | ₩29,084 | ₩29,084 | ₩28,787 | ₩28,787 | -1.02% | 600 |
|---|
| 2025.12.12 | ₩29,419 | ₩29,419 | ₩28,951 | ₩29,013 | -1.38% | 1.3천 |
|---|
| 2025.12.11 | ₩29,138 | ₩29,499 | ₩29,138 | ₩29,441 | +1.04% | 5.3천 |
|---|
| 2025.12.10 | ₩28,951 | ₩29,246 | ₩28,951 | ₩29,246 | +1.02% | 1.6천 |
|---|
| 2025.12.09 | ₩28,984 | ₩29,044 | ₩28,889 | ₩28,889 | -0.33% | 3.7천 |
|---|
| 2025.12.08 | ₩29,071 | ₩29,071 | ₩28,917 | ₩28,945 | -0.43% | 6.6천 |
|---|
| 2025.12.05 | ₩28,949 | ₩29,112 | ₩28,949 | ₩28,955 | +0.02% | 1.7천 |
|---|
| 2025.12.04 | ₩28,774 | ₩28,924 | ₩28,774 | ₩28,870 | +0.33% | 3.3천 |
|---|
| 2025.12.03 | ₩28,703 | ₩28,725 | ₩28,690 | ₩28,717 | +0.05% | 2.5천 |
|---|
| 2025.12.02 | ₩28,703 | ₩28,703 | ₩28,516 | ₩28,516 | -0.65% | 1.5천 |
|---|
| 2025.12.01 | ₩28,496 | ₩28,723 | ₩28,479 | ₩28,479 | -0.06% | 2천 |
|---|
| 2025.11.28 | ₩28,777 | ₩28,777 | ₩28,726 | ₩28,726 | -0.18% | 600 |
|---|
| 2025.11.26 | ₩28,376 | ₩28,616 | ₩28,376 | ₩28,509 | +0.47% | 4.1천 |
|---|
| 2025.11.25 | ₩27,934 | ₩28,382 | ₩27,934 | ₩28,382 | +1.60% | 3.1천 |
|---|
| 2025.11.24 | ₩27,774 | ₩27,908 | ₩27,573 | ₩27,826 | +0.19% | 9.6천 |
|---|
| 2025.11.21 | ₩27,079 | ₩27,584 | ₩27,052 | ₩27,532 | +1.67% | 3.4천 |
|---|
| 2025.11.20 | ₩27,881 | ₩27,974 | ₩26,914 | ₩26,914 | -3.47% | 9.3천 |
|---|
| 2025.11.19 | ₩27,321 | ₩27,402 | ₩27,279 | ₩27,402 | +0.30% | 2.7천 |
|---|
| 2025.11.18 | ₩26,744 | ₩27,493 | ₩26,744 | ₩27,362 | +2.31% | 1.6만 |
|---|
| 2025.11.17 | ₩27,734 | ₩27,734 | ₩27,244 | ₩27,322 | -1.49% | 3.4천 |
|---|
| 2025.11.14 | ₩27,547 | ₩28,108 | ₩27,440 | ₩27,871 | +1.18% | 1.6만 |
|---|
| 2025.11.13 | ₩28,616 | ₩28,616 | ₩27,989 | ₩27,989 | -2.19% | 8천 |
|---|
| 2025.11.12 | ₩28,750 | ₩28,924 | ₩28,697 | ₩28,746 | -0.01% | 5.6천 |
|---|
| 2025.11.11 | ₩28,616 | ₩28,763 | ₩28,603 | ₩28,707 | +0.32% | 1.1만 |
|---|
| 2025.11.10 | ₩28,750 | ₩28,750 | ₩28,429 | ₩28,674 | -0.27% | 5.3천 |
|---|
| 2025.11.07 | ₩27,801 | ₩28,298 | ₩27,707 | ₩28,298 | +1.79% | 1.5만 |
|---|
| 2025.11.06 | ₩28,616 | ₩28,616 | ₩28,108 | ₩28,176 | -1.54% | 1.1만 |
|---|
| 2025.11.05 | ₩28,603 | ₩28,870 | ₩28,576 | ₩28,751 | +0.52% | 5.6천 |
|---|
| 2025.11.04 | ₩28,456 | ₩28,790 | ₩28,456 | ₩28,599 | +0.50% | 1.1만 |
|---|
| 2025.11.03 | ₩28,910 | ₩28,991 | ₩28,737 | ₩28,976 | +0.23% | 7.9천 |
|---|
| 2025.10.31 | ₩28,670 | ₩29,040 | ₩28,670 | ₩29,017 | +1.21% | 1.9만 |
|---|
| 2025.10.30 | ₩28,483 | ₩28,876 | ₩28,483 | ₩28,496 | +0.05% | 2.2만 |
|---|
| 2025.10.29 | ₩29,098 | ₩29,098 | ₩28,616 | ₩28,694 | -1.39% | 5.7천 |
|---|
| 2025.10.28 | ₩29,472 | ₩29,472 | ₩29,135 | ₩29,135 | -1.14% | 1.6만 |
|---|
| 2025.10.27 | ₩29,445 | ₩29,472 | ₩29,365 | ₩29,433 | -0.04% | 1.7만 |
|---|
| 2025.10.24 | ₩29,411 | ₩29,432 | ₩29,210 | ₩29,210 | -0.68% | 6.1천 |
|---|
| 2025.10.23 | ₩29,151 | ₩29,151 | ₩28,820 | ₩29,034 | -0.40% | 3.1천 |
|---|
| 2025.10.22 | ₩28,763 | ₩29,024 | ₩28,496 | ₩28,664 | -0.34% | 1.1만 |
|---|
| 2025.10.21 | ₩28,900 | ₩29,231 | ₩28,870 | ₩29,116 | +0.75% | 7.9천 |
|---|
| 2025.10.20 | ₩28,897 | ₩29,031 | ₩28,857 | ₩28,987 | +0.31% | 4.7천 |
|---|
| 2025.10.17 | ₩28,309 | ₩28,663 | ₩28,309 | ₩28,600 | +1.03% | 5.1천 |
|---|
| 2025.10.16 | ₩28,977 | ₩28,991 | ₩28,483 | ₩28,575 | -1.39% | 1.9만 |
|---|
| 2025.10.15 | ₩29,098 | ₩29,258 | ₩28,723 | ₩28,892 | -0.71% | 5.7천 |
|---|
| 2025.10.14 | ₩28,540 | ₩29,044 | ₩28,540 | ₩28,892 | +1.23% | 1.6만 |
|---|
| 2025.10.13 | ₩28,777 | ₩28,777 | ₩28,656 | ₩28,737 | -0.14% | 5.7천 |
|---|
| 2025.10.10 | ₩29,178 | ₩29,281 | ₩28,285 | ₩28,285 | -3.06% | 9.4천 |
|---|